Canada markets closed

Taseko Mines Limited (TKO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.37000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 20212.37002.43002.29002.37002.3700313,800
Apr. 15, 20212.28002.39002.28002.37002.3700594,200
Apr. 14, 20212.20002.32002.20002.24002.2400446,700
Apr. 13, 20212.16002.21002.14002.15002.1500341,800
Apr. 12, 20212.34002.38002.15002.16002.1600785,400
Apr. 09, 20212.29002.33002.25002.26002.2600963,300
Apr. 08, 20212.30002.37002.29002.30002.3000588,700
Apr. 07, 20212.36002.36002.25002.29002.2900430,900
Apr. 06, 20212.40002.45002.33002.36002.3600502,100
Apr. 05, 20212.32002.45002.31002.38002.3800903,300
Apr. 01, 20212.20002.27002.17002.26002.2600632,400
Mar. 31, 20212.15002.21002.14002.15002.1500248,700
Mar. 30, 20212.07002.15002.03002.14002.1400295,900
Mar. 29, 20212.15002.16002.05002.12002.1200301,700
Mar. 26, 20212.10002.18002.10002.16002.1600295,200
Mar. 25, 20212.01002.11001.97002.09002.0900555,100
Mar. 24, 20212.12002.19002.03002.04002.0400626,600
Mar. 23, 20212.17002.17001.98002.02002.0200469,900
Mar. 22, 20212.14002.21002.14002.18002.1800467,100
Mar. 19, 20212.20002.20002.12002.17002.17001,395,100
Mar. 18, 20212.20002.35002.18002.21002.2100848,000
Mar. 17, 20212.17002.29002.14002.25002.2500455,700
Mar. 16, 20212.21002.31002.13002.19002.1900658,900
Mar. 15, 20212.28002.30002.18002.23002.2300573,700
Mar. 12, 20212.26002.33002.21002.28002.2800651,400
Mar. 11, 20212.15002.33002.12002.30002.3000852,000
Mar. 10, 20212.12002.17002.05002.11002.1100518,100
Mar. 09, 20212.09002.12002.02002.10002.1000750,200
Mar. 08, 20212.08002.14001.98002.06002.0600741,700
Mar. 05, 20212.05002.09001.86002.06002.06001,115,600
Mar. 04, 20212.05002.12001.90001.97001.97001,566,500
Mar. 03, 20212.20002.23002.09002.09002.0900593,800
Mar. 02, 20212.16002.26002.11002.17002.1700835,500
Mar. 01, 20212.28002.28002.08002.15002.15001,131,700
Feb. 26, 20212.25002.30002.09002.13002.13001,578,400
Feb. 25, 20212.40002.52002.26002.30002.30001,613,700
Feb. 24, 20212.50002.56002.35002.49002.49001,547,700
Feb. 23, 20212.54002.56002.27002.45002.45001,553,700
Feb. 22, 20212.28002.63002.28002.57002.57002,536,300
Feb. 19, 20212.23002.32002.18002.22002.2200934,200
Feb. 18, 20212.19002.22002.08002.17002.1700622,100
Feb. 17, 20212.24002.24002.04002.15002.1500543,600
Feb. 16, 20212.15002.34002.13002.19002.19001,021,300
Feb. 12, 20211.92002.17001.87002.10002.10001,184,800
Feb. 11, 20211.97002.00001.83001.95001.9500666,700
Feb. 10, 20211.90001.98001.81001.94001.9400807,500
Feb. 09, 20211.87001.93001.83001.88001.8800441,400
Feb. 08, 20211.78001.88001.77001.82001.8200687,900
Feb. 05, 20211.66001.75001.63001.72001.7200364,400
Feb. 04, 20211.65001.69001.62001.62001.6200170,500
Feb. 03, 20211.64001.68001.64001.66001.6600128,500
Feb. 02, 20211.73001.75001.63001.65001.6500431,600
Feb. 01, 20211.59001.79001.59001.74001.7400981,700
Jan. 29, 20211.63001.63001.52001.55001.5500213,400
Jan. 28, 20211.50001.70001.50001.59001.5900441,700
Jan. 27, 20211.50001.51001.38001.46001.4600781,200
Jan. 26, 20211.59001.59001.49001.56001.5600406,600
Jan. 25, 20211.64001.64001.55001.59001.5900279,100
Jan. 22, 20211.64001.65001.56001.63001.6300204,300
Jan. 21, 20211.68001.70001.63001.69001.6900165,900
Jan. 20, 20211.73001.75001.67001.68001.6800205,800
Jan. 19, 20211.70001.74001.61001.74001.7400287,300
Jan. 18, 20211.67001.70001.67001.68001.680088,200
Jan. 15, 20211.70001.70001.63001.66001.6600280,300
Jan. 14, 20211.73001.76001.72001.72001.7200165,300
Jan. 13, 20211.78001.78001.70001.70001.7000242,100
Jan. 12, 20211.66001.76001.66001.76001.7600218,700
Jan. 11, 20211.75001.76001.61001.67001.6700448,200
Jan. 08, 20211.84001.85001.73001.82001.8200336,200
Jan. 07, 20211.81001.85001.77001.85001.8500355,500
Jan. 06, 20211.78001.84001.75001.79001.7900561,300
Jan. 05, 20211.74001.77001.72001.75001.7500315,900
Jan. 04, 20211.69001.78001.69001.72001.7200472,600
Dec. 31, 20201.77001.77001.66001.66001.6600369,900
Dec. 30, 20201.69001.77001.68001.76001.7600475,000
Dec. 29, 20201.69001.70001.64001.69001.6900187,900
Dec. 24, 20201.72001.72001.66001.68001.680093,100
Dec. 23, 20201.64001.73001.59001.73001.7300410,100
Dec. 22, 20201.69001.72001.57001.63001.6300629,900
Dec. 21, 20201.62001.69001.57001.66001.6600305,300
Dec. 18, 20201.75001.75001.61001.66001.6600665,100
Dec. 17, 20201.60001.77001.60001.75001.7500709,600
Dec. 16, 20201.57001.59001.53001.57001.5700456,000
Dec. 15, 20201.44001.52001.44001.51001.5100390,000
Dec. 14, 20201.43001.46001.40001.45001.4500405,000
Dec. 11, 20201.39001.42001.36001.40001.4000359,400
Dec. 10, 20201.37001.44001.36001.42001.4200450,000
Dec. 09, 20201.38001.41001.31001.35001.3500535,100
Dec. 08, 20201.36001.38001.32001.37001.3700389,200
Dec. 07, 20201.36001.38001.32001.36001.3600230,200
Dec. 04, 20201.30001.38001.29001.34001.3400405,800
Dec. 03, 20201.40001.40001.29001.29001.2900487,800
Dec. 02, 20201.30001.39001.29001.39001.3900523,700
Dec. 01, 20201.28001.32001.25001.28001.2800422,700
Nov. 30, 20201.30001.30001.23001.24001.2400521,300
Nov. 27, 20201.25001.27001.21001.25001.2500386,000
Nov. 26, 20201.17001.25001.17001.21001.2100403,200
Nov. 25, 20201.11001.16001.09001.14001.1400283,000
Nov. 24, 20201.09001.12001.06001.12001.1200237,000
Nov. 23, 20201.10001.12001.07001.08001.0800170,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...